CRF - Cornerstone Total Return Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201911.5911.6211.5011.5111.51144,100
Jul 12, 201911.5611.5611.4811.5611.56307,800
Jul 12, 20190.199 Dividend
Jul 11, 201911.7511.7511.6911.7111.51472,800
Jul 10, 201911.7411.7511.6711.7211.52272,700
Jul 09, 201911.6711.7311.6711.7311.53253,700
Jul 08, 201911.7011.7111.6511.6711.47461,000
Jul 05, 201911.6111.6711.5511.6711.47254,600
Jul 03, 201911.5311.6311.5311.6011.40136,900
Jul 02, 201911.4511.5811.4511.5311.33144,300
Jul 01, 201911.4911.5711.4111.4411.25319,600
Jun 28, 201911.3311.4011.2611.3211.13184,500
Jun 27, 201911.2611.3711.2511.2811.09180,500
Jun 26, 201911.2711.3511.2511.2711.08135,900
Jun 25, 201911.3811.4011.2111.2511.06142,900
Jun 24, 201911.3811.4511.2911.3011.11158,400
Jun 21, 201911.2011.3711.1911.3711.18148,400
Jun 20, 201911.2411.2511.1111.2511.06201,600
Jun 19, 201911.1311.2011.0811.1110.92485,300
Jun 18, 201911.1211.2411.0911.1510.96350,800
Jun 17, 201911.2511.3111.0411.0910.90435,100
Jun 14, 201911.2611.3411.2111.2511.06277,700
Jun 13, 201911.2611.4311.0811.3111.12641,000
Jun 13, 20190.199 Dividend
Jun 12, 201911.6811.7911.6411.6611.27359,100
Jun 11, 201911.7211.7511.6611.7011.30278,200
Jun 10, 201911.5511.6811.5011.6111.22341,900
Jun 07, 201911.5411.5811.4611.4611.07305,700
Jun 06, 201911.2911.4411.2511.4411.05344,800
Jun 05, 201911.1311.2511.0911.2510.87304,600
Jun 04, 201910.9211.0710.9211.0610.69230,500
Jun 03, 201910.9411.0410.7810.8610.49565,500
May 31, 201911.0111.0410.9010.9410.57231,100
May 30, 201911.0911.1311.0511.0510.68212,700
May 29, 201911.0511.0610.9711.0510.68257,100
May 28, 201910.9311.1010.9311.0610.69259,200
May 24, 201910.9011.1110.9010.9710.60296,300
May 23, 201911.0411.0910.5510.9710.60787,600
May 22, 201911.2611.3011.1711.1910.81374,100
May 21, 201911.3911.5011.1911.3210.94459,300
May 20, 201911.5111.5811.0911.2910.911,015,700
May 17, 201911.6611.6611.5611.5611.17204,200
May 16, 201911.6011.6911.5911.6611.27517,600
May 15, 201911.7611.7711.5211.6211.23440,100
May 14, 201911.7111.8811.7011.7611.36382,800
May 14, 20190.199 Dividend
May 13, 201911.9811.9911.8211.8911.30587,500
May 10, 201912.0712.1511.9912.0411.44539,300
May 09, 201912.0712.1211.8612.0811.48376,100
May 08, 201912.0612.1312.0012.0911.49286,800
May 07, 201912.0412.0811.9112.0311.43471,300
May 06, 201912.0412.1211.9812.0911.49304,900
May 03, 201912.1212.1512.0812.1311.52144,300
May 02, 201912.1012.1312.0412.1011.50177,700
May 01, 201912.1012.1512.0712.0811.48300,000
Apr 30, 201912.0112.0912.0112.0711.47174,300
Apr 29, 201912.0712.0712.0112.0211.42155,900
Apr 26, 201912.0212.0611.9712.0611.46215,800
Apr 25, 201912.0712.0812.0112.0311.43170,900
Apr 24, 201912.0212.1012.0212.0311.43177,400
Apr 23, 201912.0312.0412.0112.0411.44254,900
Apr 22, 201912.0612.0612.0112.0111.41130,800
Apr 18, 201912.0812.1012.0312.0311.43120,900
Apr 17, 201912.0712.0712.0312.0611.46181,200
Apr 16, 201912.0312.0912.0112.0211.42154,900
Apr 15, 201912.0412.0812.0112.0311.43284,900
Apr 12, 201911.9812.0611.9712.0311.43227,800
Apr 12, 20190.199 Dividend
Apr 11, 201912.1512.1812.1312.1811.38405,000
Apr 10, 201912.1512.1612.1012.1411.35325,900
Apr 09, 201912.1812.1812.1012.1011.31358,900
Apr 08, 201912.2012.2012.1512.1811.38298,900
Apr 05, 201912.1412.1812.1312.1811.38201,800
Apr 04, 201912.1812.1812.1012.1011.31192,700
Apr 03, 201912.1712.2112.1012.1011.31270,000
Apr 02, 201912.1012.1512.1012.1311.34297,400
Apr 01, 201912.0512.1212.0512.1011.31220,200
Mar 29, 201911.9912.0511.9411.9911.21168,900
Mar 28, 201911.8311.9011.8311.8811.10132,100
Mar 27, 201911.9311.9511.8211.8811.10184,800
Mar 26, 201912.0412.0411.9311.9311.15200,500
Mar 25, 201911.9612.0411.9111.9411.16238,300
Mar 22, 201912.0812.1311.9512.0211.23263,400
Mar 21, 201912.0312.1212.0112.1211.33133,500
Mar 20, 201911.9912.0611.9512.0311.24208,800
Mar 19, 201912.0112.0111.9812.0011.21151,300
Mar 18, 201912.0012.0611.9812.0111.22275,700
Mar 15, 201911.9811.9911.9111.9711.19191,200
Mar 14, 201912.0312.0311.9912.0011.21150,100
Mar 14, 20190.199 Dividend
Mar 13, 201912.1912.2112.1612.1911.21323,200
Mar 12, 201912.1712.2112.1612.1811.20269,800
Mar 11, 201912.1612.2012.1312.1611.18317,300
Mar 08, 201912.0412.0911.9612.0911.11274,400
Mar 07, 201912.2012.2012.0712.0911.11220,500
Mar 06, 201912.2312.2312.1712.2011.22203,200
Mar 05, 201912.2212.2412.1512.2211.23177,500
Mar 04, 201912.2212.2512.0812.1711.19306,800
Mar 01, 201912.1212.2312.1212.1611.18241,900
Feb 28, 201912.1112.1812.0712.1211.14212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...